Premium
Backblaze Inc (BLZE)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -4.88888888889 | 6.75 | 6.98 | 6.22 | 310292 | 6.56202799 | CS |
| 4 | 0.22 | 3.54838709677 | 6.2 | 7.28 | 6.14 | 437712 | 6.70766423 | CS |
| 12 | 0.04 | 0.626959247649 | 6.38 | 8.08 | 5.5 | 390716 | 6.57550543 | CS |
| 26 | 0.74 | 13.0281690141 | 5.68 | 8.08 | 4.91 | 339764 | 6.38173078 | CS |
| 52 | -1.33 | -17.1612903226 | 7.75 | 12.65 | 4.91 | 345448 | 7.76247472 | CS |
| 156 | -11.64 | -64.4518272425 | 18.06 | 18.9 | 3.5 | 207738 | 7.33132324 | CS |
| 260 | -12.58 | -66.2105263158 | 19 | 36.5 | 3.5 | 237856 | 10.01011056 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 6.42 | 0.03 | 0.47 | 6.25 | 6.59 | 6.22 | 363867 |
| 1734651300 | 6.39 | -0.03 | -0.47 | 6.53 | 6.675 | 6.39 | 220695 |
| 1734564900 | 6.42 | -0.41 | -6.00 | 6.84 | 6.98 | 6.28 | 393745 |
| 1734478500 | 6.83 | 0.03 | 0.44 | 6.81 | 6.86 | 6.59 | 305774 |
| 1734392100 | 6.8 | 0.04 | 0.59 | 6.75 | 6.91 | 6.7026 | 267380 |
| 1734132900 | 6.76 | -0.29 | -4.11 | 7.11 | 7.13 | 6.7 | 317666 |
| 1734046500 | 7.05 | -0.19 | -2.62 | 7.12 | 7.28 | 6.98 | 276874 |
| 1733960100 | 7.24 | 0.21 | 2.99 | 7.08 | 7.28 | 6.98 | 453313 |
| 1733873700 | 7.03 | 0.09 | 1.30 | 6.98 | 7.07 | 6.88 | 309163 |
| 1733787300 | 6.94 | 0.06 | 0.87 | 6.98 | 7.1587 | 6.825 | 429465 |
| 1733528100 | 6.88 | 0.16 | 2.38 | 6.82 | 7 | 6.79 | 496410 |
| 1733441700 | 6.72 | -0.15 | -2.18 | 6.88 | 6.945 | 6.7 | 323887 |
| 1733355300 | 6.87 | -0.02 | -0.29 | 6.9 | 7 | 6.78 | 585417 |
| 1733268900 | 6.89 | 0.17 | 2.53 | 6.77 | 6.93 | 6.61 | 376985 |
| 1733182500 | 6.72 | 0.23 | 3.54 | 6.54 | 6.795 | 6.4057 | 468026 |
| 1732917840 | 6.49 | 0.04 | 0.62 | 6.38 | 6.53 | 6.33 | 197896 |
| 1732750500 | 6.45 | 0.14 | 2.22 | 6.32 | 6.53 | 6.26 | 383892 |
| 1732664100 | 6.3099999 | -0.29 | -4.39 | 6.5 | 6.69 | 6.16 | 731911 |
| 1732577700 | 6.6 | 0.35 | 5.60 | 6.2 | 6.74 | 6.14 | 1414160 |
| 1732318500 | 6.25 | 0.62 | 11.01 | 5.63 | 6.4 | 5.63 | 1544319 |
| 1732232100 | 5.63 | -0.6 | -9.63 | 5.8 | 6.05 | 5.5 | 3538745 |
| 1732145700 | 6.23 | -0.08 | -1.27 | 6.3 | 6.36 | 6.1601 | 216379 |
| 1732059300 | 6.3099999 | -0.06 | -0.94 | 6.0199999 | 6.36 | 6.01 | 416064 |
| 1731972900 | 6.37 | 0.09 | 1.43 | 6.48 | 6.74 | 6.32 | 233385 |
| 1731713700 | 6.28 | -0.28 | -4.27 | 6.59 | 6.59 | 6.21 | 174306 |
| 1731627300 | 6.5599999 | -0.19 | -2.81 | 6.8 | 6.865 | 6.53 | 188504 |
| 1731540900 | 6.75 | -0.2 | -2.88 | 6.98 | 7.07 | 6.7 | 215210 |
| 1731454500 | 6.95 | -0.07 | -1.00 | 6.95 | 7.22 | 6.82 | 308733 |
| 1731368100 | 7.02 | 0.16 | 2.33 | 6.86 | 7.0499 | 6.2 | 877487 |
| 1731108900 | 6.86 | -1.09 | -13.71 | 8.08 | 8.08 | 6.8 | 475792 |
| 1731022500 | 7.95 | -0.04 | -0.50 | 7.91 | 8.08 | 7.75 | 268947 |
| 1730936100 | 7.99 | 0.45 | 5.97 | 7.78 | 8.05 | 7.7 | 355678 |
| 1730849700 | 7.54 | 0.22 | 3.01 | 7.32 | 7.56 | 7.2936 | 176020 |
| 1730763300 | 7.32 | 0.15 | 2.09 | 7.18 | 7.41 | 7.13 | 237867 |
| 1730500500 | 7.17 | -0.05 | -0.69 | 7.3 | 7.38 | 7.17 | 135506 |
| 1730414100 | 7.22 | -0.4 | -5.25 | 7.61 | 7.62 | 7.18 | 201942 |
| 1730327700 | 7.62 | 0.28 | 3.81 | 7.37 | 7.77 | 7.29 | 200816 |
| 1730241300 | 7.34 | 0.08 | 1.10 | 7.29 | 7.35 | 7.17 | 93283 |
| 1730154900 | 7.26 | 0.06 | 0.83 | 7.24 | 7.3529 | 7.22 | 105861 |
| 1729895700 | 7.2 | -0.02 | -0.28 | 7.23 | 7.31 | 7.15 | 100112 |
| 1729809300 | 7.22 | -0.02 | -0.28 | 7.32 | 7.34 | 7.19 | 80325 |
| 1729722900 | 7.24 | -0.15 | -2.03 | 7.34 | 7.34 | 7.15 | 234712 |
| 1729636500 | 7.39 | -0.07 | -0.94 | 7.5 | 7.5 | 7.25 | 155981 |
| 1729550100 | 7.46 | 0.12 | 1.63 | 7.35 | 7.56 | 7.295 | 236744 |
| 1729290900 | 7.34 | 0.21 | 2.95 | 7.13 | 7.41 | 7.13 | 167747 |
| 1729204500 | 7.13 | 0.01 | 0.14 | 7.19 | 7.19 | 7 | 105329 |
| 1729118100 | 7.12 | -0.01 | -0.14 | 7.18 | 7.39 | 7 | 224112 |
| 1729031700 | 7.13 | 0.09 | 1.28 | 7.04 | 7.24 | 6.9 | 223415 |
| 1728945300 | 7.04 | -0.02 | -0.28 | 7.06 | 7.151 | 6.88 | 201546 |
| 1728686100 | 7.06 | 0.28 | 4.13 | 6.73 | 7.16 | 6.73 | 261160 |
| 1728599700 | 6.78 | 0.01 | 0.15 | 6.69 | 6.815 | 6.61 | 202946 |
| 1728513300 | 6.77 | 0.37 | 5.78 | 6.37 | 6.79 | 6.37 | 300245 |
| 1728426900 | 6.4 | 0.06 | 0.87 | 6.33 | 6.41 | 6.3 | 120505 |
| 1728340500 | 6.345 | -0.01 | -0.08 | 6.34 | 6.355 | 6.25 | 120449 |
| 1728081300 | 6.35 | 0.28 | 4.61 | 6.19 | 6.45 | 6.11 | 198308 |
| 1727994900 | 6.07 | -0.21 | -3.34 | 6.2 | 6.24 | 6.055 | 106530 |
| 1727908500 | 6.28 | -0.05 | -0.79 | 6.29 | 6.38 | 6.211 | 124714 |
| 1727822100 | 6.33 | -0.06 | -0.94 | 6.4 | 6.4 | 6.1449999 | 228193 |
| 1727735700 | 6.39 | 0.01 | 0.16 | 6.38 | 6.525 | 6.25 | 224175 |
| 1727476500 | 6.38 | 0.13 | 2.08 | 6.2699999 | 6.51 | 6.18 | 297919 |
| 1727390100 | 6.25 | 0.13 | 2.12 | 6.22 | 6.3099999 | 6.11 | 164253 |
| 1727303700 | 6.12 | 0.02 | 0.33 | 6.05 | 6.29 | 6.045 | 244366 |
| 1727217300 | 6.1 | 0.06 | 0.99 | 6.07 | 6.16 | 5.9301 | 419511 |
| 1727130900 | 6.04 | -0.23 | -3.67 | 6.335 | 6.34 | 6.04 | 181818 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
